アサガミ(9311)の株価時系列情報
アサガミ(9311)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2003/12/29 | 319 | 324 | 319 | 324 | 2,000 |
| 2003/12/26 | 319 | 319 | 319 | 319 | 1,000 |
| 2003/12/25 | 330 | 330 | 314 | 314 | 9,000 |
| 2003/12/24 | 321 | 321 | 320 | 320 | 3,000 |
| 2003/12/22 | 321 | 321 | 320 | 320 | 6,000 |
| 2003/12/18 | 325 | 325 | 325 | 325 | 1,000 |
| 2003/12/10 | 345 | 345 | 345 | 345 | 6,000 |
| 2003/12/08 | 320 | 320 | 320 | 320 | 1,000 |
| 2003/12/05 | 345 | 345 | 311 | 315 | 15,000 |
| 2003/12/04 | 341 | 341 | 341 | 341 | 1,000 |
| 2003/12/03 | 341 | 341 | 341 | 341 | 1,000 |
| 2003/12/02 | 341 | 341 | 341 | 341 | 1,000 |
| 2003/12/01 | 340 | 340 | 340 | 340 | 1,000 |
| 2003/11/27 | 340 | 340 | 340 | 340 | 1,000 |
| 2003/11/26 | 344 | 344 | 340 | 340 | 2,000 |
| 2003/11/25 | 345 | 345 | 344 | 344 | 4,000 |
| 2003/11/21 | 320 | 320 | 320 | 320 | 2,000 |
| 2003/11/20 | 310 | 325 | 310 | 325 | 4,000 |
| 2003/11/19 | 340 | 340 | 307 | 307 | 5,000 |
| 2003/11/18 | 345 | 345 | 345 | 345 | 2,000 |
| 2003/11/17 | 345 | 345 | 340 | 340 | 3,000 |
| 2003/11/14 | 340 | 340 | 340 | 340 | 2,000 |
| 2003/11/13 | 345 | 345 | 345 | 345 | 1,000 |
| 2003/11/12 | 300 | 300 | 300 | 300 | 2,000 |
| 2003/11/11 | 305 | 305 | 300 | 300 | 2,000 |
| 2003/11/10 | 300 | 300 | 300 | 300 | 2,000 |
| 2003/11/07 | 300 | 300 | 300 | 300 | 2,000 |
| 2003/11/06 | 290 | 290 | 290 | 290 | 1,000 |
| 2003/11/05 | 300 | 300 | 300 | 300 | 4,000 |
| 2003/11/04 | 300 | 300 | 300 | 300 | 3,000 |
| 2003/10/31 | 305 | 305 | 305 | 305 | 1,000 |
| 2003/10/30 | 305 | 305 | 305 | 305 | 1,000 |
| 2003/10/29 | 303 | 303 | 303 | 303 | 1,000 |
| 2003/10/27 | 300 | 300 | 300 | 300 | 1,000 |
| 2003/10/24 | 339 | 339 | 300 | 300 | 6,000 |
| 2003/10/22 | 345 | 345 | 345 | 345 | 1,000 |
| 2003/10/21 | 314 | 320 | 301 | 320 | 6,000 |
| 2003/10/16 | 320 | 320 | 320 | 320 | 3,000 |
| 2003/10/15 | 280 | 280 | 280 | 280 | 1,000 |
| 2003/10/09 | 280 | 280 | 280 | 280 | 1,000 |
| 2003/10/08 | 315 | 315 | 305 | 305 | 2,000 |
| 2003/10/07 | 325 | 325 | 315 | 315 | 2,000 |
| 2003/10/06 | 325 | 325 | 325 | 325 | 1,000 |
| 2003/10/03 | 301 | 325 | 301 | 325 | 3,000 |
| 2003/10/02 | 282 | 297 | 282 | 297 | 8,000 |
| 2003/10/01 | 265 | 267 | 265 | 267 | 100,000 |
| 2003/09/25 | 258 | 258 | 258 | 258 | 3,000 |
| 2003/09/24 | 261 | 261 | 261 | 261 | 1,000 |
| 2003/09/22 | 267 | 267 | 266 | 266 | 3,000 |
| 2003/09/19 | 266 | 266 | 266 | 266 | 1,000 |
| 2003/09/18 | 260 | 265 | 260 | 265 | 9,000 |
| 2003/09/16 | 263 | 263 | 263 | 263 | 1,000 |
| 2003/09/12 | 269 | 269 | 269 | 269 | 1,000 |
| 2003/09/11 | 259 | 259 | 259 | 259 | 4,000 |
| 2003/09/09 | 263 | 263 | 263 | 263 | 1,000 |
| 2003/09/08 | 263 | 263 | 263 | 263 | 1,000 |
| 2003/09/05 | 263 | 263 | 263 | 263 | 2,000 |
| 2003/09/04 | 262 | 263 | 262 | 263 | 2,000 |
| 2003/09/03 | 273 | 273 | 260 | 260 | 5,000 |
| 2003/09/02 | 279 | 279 | 263 | 263 | 2,000 |
| 2003/08/25 | 285 | 285 | 285 | 285 | 3,000 |
| 2003/08/20 | 289 | 289 | 289 | 289 | 1,000 |
| 2003/08/19 | 285 | 290 | 285 | 290 | 4,000 |
| 2003/08/18 | 280 | 280 | 280 | 280 | 2,000 |
| 2003/08/15 | 280 | 280 | 255 | 260 | 5,000 |
| 2003/08/14 | 282 | 282 | 282 | 282 | 2,000 |
| 2003/08/04 | 252 | 257 | 252 | 257 | 5,000 |
| 2003/07/31 | 265 | 270 | 260 | 270 | 5,000 |
| 2003/07/30 | 281 | 289 | 281 | 289 | 8,000 |
| 2003/07/25 | 286 | 286 | 286 | 286 | 3,000 |
| 2003/07/18 | 255 | 255 | 254 | 254 | 3,000 |
| 2003/07/17 | 264 | 264 | 264 | 264 | 1,000 |
| 2003/07/07 | 274 | 274 | 274 | 274 | 7,000 |
| 2003/07/03 | 276 | 276 | 274 | 274 | 5,000 |
| 2003/07/02 | 276 | 276 | 266 | 266 | 2,000 |
| 2003/07/01 | 262 | 262 | 262 | 262 | 1,000 |
| 2003/06/27 | 247 | 247 | 247 | 247 | 3,000 |
| 2003/06/25 | 259 | 264 | 259 | 264 | 3,000 |
| 2003/06/24 | 256 | 256 | 255 | 255 | 3,000 |
| 2003/06/13 | 245 | 245 | 244 | 244 | 2,000 |
| 2003/06/12 | 241 | 241 | 241 | 241 | 1,000 |
| 2003/06/10 | 259 | 260 | 259 | 260 | 2,000 |
| 2003/06/05 | 285 | 290 | 285 | 290 | 12,000 |
| 2003/06/04 | 277 | 277 | 262 | 262 | 3,000 |
| 2003/05/27 | 277 | 277 | 277 | 277 | 3,000 |
| 2003/05/26 | 280 | 280 | 277 | 277 | 7,000 |
| 2003/05/23 | 264 | 275 | 264 | 270 | 13,000 |
| 2003/05/22 | 265 | 265 | 265 | 265 | 3,000 |
| 2003/05/21 | 260 | 260 | 260 | 260 | 3,000 |
| 2003/05/20 | 265 | 265 | 265 | 265 | 1,000 |
| 2003/05/19 | 265 | 265 | 265 | 265 | 2,000 |
| 2003/05/16 | 265 | 265 | 265 | 265 | 7,000 |
| 2003/05/13 | 255 | 255 | 255 | 255 | 1,000 |
| 2003/05/12 | 251 | 251 | 251 | 251 | 1,000 |
| 2003/05/06 | 250 | 250 | 250 | 250 | 1,000 |
| 2003/05/02 | 265 | 265 | 265 | 265 | 1,000 |
| 2003/04/28 | 265 | 265 | 265 | 265 | 2,000 |
| 2003/04/25 | 263 | 263 | 263 | 263 | 3,000 |
| 2003/04/24 | 246 | 250 | 245 | 250 | 12,000 |
| 2003/04/23 | 245 | 245 | 245 | 245 | 1,000 |
| 2003/04/15 | 250 | 250 | 250 | 250 | 1,000 |
| 2003/04/14 | 250 | 250 | 250 | 250 | 1,000 |
| 2003/03/25 | 265 | 265 | 265 | 265 | 3,000 |
| 2003/03/24 | 242 | 242 | 242 | 242 | 1,000 |
| 2003/03/20 | 241 | 241 | 241 | 241 | 50,000 |
| 2003/03/18 | 236 | 236 | 235 | 235 | 50,000 |
| 2003/03/13 | 235 | 235 | 235 | 235 | 1,000 |
| 2003/03/12 | 235 | 250 | 235 | 250 | 11,000 |
| 2003/03/11 | 235 | 235 | 235 | 235 | 2,000 |
| 2003/03/10 | 235 | 235 | 235 | 235 | 3,000 |
| 2003/03/04 | 244 | 244 | 244 | 244 | 1,000 |
| 2003/03/03 | 239 | 239 | 239 | 239 | 1,000 |
| 2003/02/25 | 254 | 254 | 254 | 254 | 2,000 |
| 2003/02/24 | 244 | 244 | 241 | 241 | 3,000 |
| 2003/02/14 | 240 | 240 | 240 | 240 | 1,000 |
| 2003/02/13 | 235 | 235 | 235 | 235 | 7,000 |
| 2003/02/10 | 265 | 265 | 265 | 265 | 1,000 |
| 2003/02/07 | 250 | 270 | 245 | 270 | 10,000 |
| 2003/02/04 | 230 | 230 | 230 | 230 | 2,000 |
| 2003/02/03 | 230 | 230 | 230 | 230 | 2,000 |
| 2003/01/31 | 235 | 235 | 235 | 235 | 5,000 |
| 2003/01/29 | 245 | 250 | 245 | 250 | 3,000 |
| 2003/01/24 | 248 | 248 | 248 | 248 | 3,000 |
| 2003/01/16 | 240 | 240 | 240 | 240 | 1,000 |
| 2003/01/15 | 240 | 240 | 240 | 240 | 1,000 |
| 2003/01/08 | 228 | 228 | 228 | 228 | 1,000 |
| 2003/01/07 | 240 | 240 | 240 | 240 | 1,000 |